アトモス・エナジー (ATO)

ATO
🏛️ アメリカ →
170.75
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 114.57 114.57 111.34 112.07 0.6M
2022-12-29 115.71 115.94 113.86 114.49 0.8M
2022-12-28 115.35 116.44 115.01 115.07 0.8M
2022-12-27 115.33 115.95 114.45 115.58 1.0M
2022-12-23 114.03 115.12 112.58 115.10 0.5M
2022-12-22 114.35 114.35 111.59 114.03 0.5M
2022-12-21 113.77 114.91 113.61 114.58 0.5M
2022-12-20 112.96 113.94 112.56 113.07 0.6M
2022-12-19 114.64 115.19 112.94 113.48 0.7M
2022-12-16 115.41 115.95 113.01 114.77 1.7M
2022-12-15 117.71 118.11 115.93 116.86 0.7M
2022-12-14 119.00 120.65 117.75 118.34 0.7M
2022-12-13 120.53 121.08 117.92 118.53 1.7M
2022-12-12 118.08 119.06 116.82 119.00 1.5M
2022-12-09 117.00 118.50 115.65 117.67 2.0M
2022-12-08 117.41 117.85 116.91 117.50 0.9M
2022-12-07 117.16 118.27 116.84 117.41 1.1M
2022-12-06 115.88 117.58 115.88 117.44 1.0M
2022-12-05 115.58 115.87 114.66 115.86 0.7M
2022-12-02 116.35 116.80 115.05 116.54 1.0M
2022-12-01 120.96 121.02 116.81 117.49 1.2M
2022-11-30 118.67 120.49 118.42 120.20 2.8M
2022-11-29 117.47 118.76 117.04 118.64 0.9M
2022-11-28 118.53 118.53 116.05 118.07 1.2M
2022-11-25 118.33 119.24 118.27 119.16 0.4M
2022-11-23 117.49 118.61 116.99 118.58 1.1M
2022-11-22 116.29 117.61 115.73 117.51 0.8M
2022-11-21 114.48 116.37 114.48 115.79 1.1M
2022-11-18 112.34 115.27 112.34 115.05 1.0M
2022-11-17 111.24 111.84 109.82 111.16 0.7M
2022-11-16 111.43 112.96 111.43 112.30 0.7M
2022-11-15 111.38 111.60 110.05 111.58 0.9M
2022-11-14 111.25 112.28 110.24 110.53 0.7M
2022-11-11 112.16 112.16 109.03 110.69 1.1M
2022-11-10 108.79 112.20 106.65 111.80 1.7M
2022-11-09 104.17 105.20 102.86 103.15 0.9M
2022-11-08 104.54 105.41 103.64 104.64 0.7M
2022-11-07 106.14 106.40 102.60 103.97 0.7M
2022-11-04 105.03 106.18 104.21 106.03 0.6M
2022-11-03 103.97 105.33 102.72 104.74 0.9M
2022-11-02 105.67 108.34 105.32 105.55 0.7M
2022-11-01 106.90 107.13 104.93 106.27 0.7M
2022-10-31 107.11 107.50 105.80 106.55 1.1M
2022-10-28 105.10 107.22 105.10 107.11 0.5M
2022-10-27 104.12 105.51 104.12 104.69 0.6M
2022-10-26 103.60 104.45 102.92 103.42 0.8M
2022-10-25 101.32 103.47 100.95 103.32 0.7M
2022-10-24 102.38 102.90 100.76 101.35 0.7M
2022-10-21 100.25 102.41 99.46 101.74 0.7M
2022-10-20 102.00 102.00 100.02 100.11 0.7M
2022-10-19 102.00 102.89 101.11 102.04 0.8M
2022-10-18 100.69 102.21 100.69 101.75 0.8M
2022-10-17 99.30 100.80 98.99 99.63 1.1M
2022-10-14 101.90 102.54 97.85 98.11 1.0M
2022-10-13 98.18 101.82 97.71 101.46 0.8M
2022-10-12 101.72 101.98 99.23 99.26 0.8M
2022-10-11 99.50 103.41 99.50 102.20 1.2M
2022-10-10 99.73 100.98 99.50 99.88 1.0M
2022-10-07 100.65 100.80 98.84 99.39 0.9M
2022-10-06 103.65 103.80 100.68 100.81 0.9M
2022-10-05 105.42 105.42 103.23 104.11 0.5M
2022-10-04 105.19 106.49 104.83 106.41 0.9M
2022-10-03 103.54 105.93 103.05 105.01 0.8M
2022-09-30 104.92 105.50 101.57 101.85 1.0M
2022-09-29 108.41 108.86 104.60 104.66 0.6M
2022-09-28 108.89 109.66 107.39 109.06 0.5M
2022-09-27 109.81 109.81 107.08 107.57 0.8M
2022-09-26 111.12 112.20 108.49 109.17 0.8M
2022-09-23 112.25 112.25 110.34 111.53 1.0M
2022-09-22 112.51 114.13 111.40 113.33 0.8M
2022-09-21 114.30 115.38 112.62 112.63 0.8M
2022-09-20 114.38 114.38 112.45 113.51 0.6M
2022-09-19 113.46 115.24 113.27 115.22 0.7M
2022-09-16 114.20 114.42 113.22 114.01 1.3M
2022-09-15 116.75 116.75 113.97 114.12 0.9M
2022-09-14 116.38 117.72 116.38 117.03 1.0M
2022-09-13 118.36 118.85 115.88 116.46 0.8M
2022-09-12 118.59 119.86 117.99 119.44 0.6M
2022-09-09 118.45 118.74 117.40 118.09 0.7M
2022-09-08 117.39 118.03 116.60 117.95 0.9M
2022-09-07 114.72 117.71 114.72 117.64 0.7M
2022-09-06 114.67 116.18 113.90 114.21 0.6M
2022-09-02 115.17 116.49 114.22 114.55 0.9M
2022-09-01 113.45 115.13 112.89 114.78 0.7M
2022-08-31 114.75 114.86 113.34 113.38 0.9M
2022-08-30 116.66 116.66 114.07 114.43 0.6M
2022-08-29 115.75 117.14 115.19 116.36 0.7M
2022-08-26 117.62 117.81 115.87 115.99 0.8M
2022-08-25 116.94 117.69 116.50 117.58 0.5M
2022-08-24 116.65 116.90 115.86 116.72 0.6M
2022-08-23 116.29 116.51 115.33 116.22 0.8M
2022-08-22 117.71 117.71 116.02 116.15 0.6M
2022-08-19 117.41 118.41 117.03 118.01 0.8M
2022-08-18 117.91 118.31 117.47 118.08 0.6M
2022-08-17 117.44 118.24 116.54 117.66 1.0M
2022-08-16 117.47 117.87 116.59 117.58 0.8M
2022-08-15 116.94 117.78 116.21 117.39 1.8M
2022-08-12 115.91 116.99 115.40 116.95 1.6M
2022-08-11 114.23 115.86 114.10 115.27 2.2M
2022-08-10 115.59 116.04 114.26 114.47 2.2M
2022-08-09 115.43 115.80 114.69 115.28 1.0M
2022-08-08 114.39 115.19 113.61 114.60 1.5M
2022-08-05 115.45 115.62 113.07 113.89 1.1M
2022-08-04 118.24 119.22 115.52 115.83 1.1M
2022-08-03 119.52 119.57 116.92 119.28 0.9M
2022-08-02 121.13 121.78 119.98 120.10 0.9M
2022-08-01 120.98 121.45 119.96 121.17 1.1M
2022-07-29 120.19 121.92 119.89 121.39 1.2M
2022-07-28 117.26 120.15 116.43 119.93 0.9M
2022-07-27 115.95 116.84 115.31 116.49 1.0M
2022-07-26 115.00 116.43 114.81 116.25 0.7M
2022-07-25 113.50 114.93 113.25 114.77 0.8M
2022-07-22 113.13 113.84 112.45 113.35 0.6M
2022-07-21 111.40 113.09 111.26 112.62 0.7M
2022-07-20 113.56 114.03 111.50 111.70 1.2M
2022-07-19 112.53 113.56 112.26 113.47 1.0M
2022-07-18 112.13 112.50 111.41 111.90 0.9M
2022-07-15 112.18 112.29 110.49 111.90 1.1M
2022-07-14 109.41 111.33 109.41 110.92 0.7M
2022-07-13 110.97 112.00 110.30 111.08 0.6M
2022-07-12 111.27 112.62 111.11 111.85 0.5M
2022-07-11 111.71 112.97 111.27 112.12 0.7M
2022-07-08 112.70 112.84 111.66 112.05 0.6M
2022-07-07 113.61 113.75 112.30 112.34 0.7M
2022-07-06 111.02 113.62 110.44 113.00 0.6M
2022-07-05 114.64 114.86 108.96 110.61 0.8M
2022-07-01 112.52 115.40 111.97 115.15 0.8M
2022-06-30 110.12 112.68 110.10 112.10 0.8M
2022-06-29 110.82 111.33 110.09 110.90 0.7M
2022-06-28 111.05 112.17 110.47 110.65 0.5M
2022-06-27 108.93 110.97 108.89 110.75 0.5M
2022-06-24 107.65 109.67 107.41 109.24 0.7M
2022-06-23 106.23 107.30 106.21 107.04 0.7M
2022-06-22 104.24 106.37 104.24 105.66 0.6M
2022-06-21 103.67 105.98 103.50 105.47 0.8M
2022-06-17 105.06 105.48 102.04 103.51 2.2M
2022-06-16 104.85 105.15 103.66 104.58 1.0M
2022-06-15 106.17 108.03 105.22 106.09 1.0M
2022-06-14 107.21 108.36 104.41 105.54 0.9M
2022-06-13 110.77 111.23 106.52 107.01 0.9M
2022-06-10 112.19 112.91 111.50 111.97 0.6M
2022-06-09 115.27 115.65 112.90 112.95 0.6M
2022-06-08 117.10 117.33 115.06 115.22 0.6M
2022-06-07 116.47 117.49 115.94 117.43 0.7M
2022-06-06 116.45 117.39 116.10 116.76 0.7M
2022-06-03 116.24 116.76 115.56 116.11 0.7M
2022-06-02 116.64 117.62 113.62 116.60 0.7M
2022-06-01 116.69 117.10 114.71 116.43 1.0M
2022-05-31 116.49 116.49 115.10 116.31 2.8M
2022-05-27 116.51 117.65 115.84 117.64 0.9M
2022-05-26 116.40 117.46 116.07 116.74 1.1M
2022-05-25 115.90 116.79 115.42 115.92 1.0M
2022-05-24 114.17 116.44 113.55 116.03 0.9M
2022-05-23 112.96 114.13 111.71 113.67 1.3M
2022-05-20 110.54 112.12 109.94 111.70 1.0M
2022-05-19 111.17 111.93 109.92 111.37 0.9M
2022-05-18 114.37 114.37 111.60 111.85 1.1M
2022-05-17 113.76 113.88 111.69 113.75 1.0M
2022-05-16 113.58 114.30 112.76 113.16 1.2M
2022-05-13 111.89 113.52 111.16 112.96 1.1M
2022-05-12 112.66 113.38 111.07 112.09 1.2M
2022-05-11 113.62 115.54 112.19 112.62 1.1M
2022-05-10 113.75 115.23 111.57 113.11 1.0M
2022-05-09 114.54 114.75 113.02 113.63 1.1M
2022-05-06 114.31 115.30 113.35 114.90 1.4M
2022-05-05 115.29 117.50 113.93 115.04 1.0M
2022-05-04 113.26 115.31 113.10 115.31 1.0M
2022-05-03 112.24 114.56 111.96 112.61 0.9M
2022-05-02 114.18 114.66 110.67 111.76 1.1M
2022-04-29 116.48 116.48 113.01 113.40 2.9M
2022-04-28 116.73 117.58 115.80 116.81 0.8M
2022-04-27 117.23 118.25 115.42 116.06 0.8M
2022-04-26 117.88 118.85 116.93 117.05 0.9M
2022-04-25 118.67 119.07 116.18 117.70 1.1M
2022-04-22 121.00 121.00 118.57 118.70 0.8M
2022-04-21 122.32 122.62 120.98 121.16 0.7M
2022-04-20 121.50 122.96 120.80 122.69 0.6M
2022-04-19 120.12 120.87 119.75 120.61 0.5M
2022-04-18 119.95 121.82 119.02 119.60 0.6M
2022-04-14 120.88 121.00 119.71 119.74 0.9M
2022-04-13 120.53 120.95 118.58 119.90 0.9M
2022-04-12 120.08 121.29 119.15 120.20 0.8M
2022-04-11 122.15 122.50 120.10 120.51 0.9M
2022-04-08 121.07 121.82 119.77 121.71 0.9M
2022-04-07 121.99 121.99 119.27 120.86 1.1M
2022-04-06 120.67 122.11 119.72 122.05 1.0M
2022-04-05 119.45 120.96 119.28 120.23 0.7M
2022-04-04 120.75 120.83 118.16 119.18 1.0M
2022-04-01 119.56 121.46 118.82 121.41 1.0M
2022-03-31 120.04 120.94 119.48 119.49 1.2M
2022-03-30 119.14 120.41 118.11 120.37 0.9M
2022-03-29 117.41 119.19 117.14 119.18 0.7M
2022-03-28 118.47 118.47 117.13 117.79 1.1M
2022-03-25 116.32 118.59 115.95 118.52 0.9M
2022-03-24 114.61 115.89 114.25 115.67 0.8M
2022-03-23 114.39 115.03 112.63 114.31 0.7M
2022-03-22 115.67 116.00 113.75 114.16 0.8M
2022-03-21 113.00 115.28 112.92 115.24 0.7M
2022-03-18 114.45 115.40 112.49 112.73 2.3M
2022-03-17 114.59 115.49 114.02 114.47 0.7M
2022-03-16 113.85 114.48 111.73 114.35 1.2M
2022-03-15 114.42 114.72 113.05 114.11 1.2M
2022-03-14 114.24 114.47 111.24 112.86 0.9M
2022-03-11 113.31 114.43 112.38 113.74 1.3M
2022-03-10 111.34 113.70 111.28 113.29 0.8M
2022-03-09 114.15 114.71 112.15 112.18 1.1M
2022-03-08 116.37 116.37 113.40 113.40 1.2M
2022-03-07 116.23 116.81 114.64 116.01 1.5M
2022-03-04 113.33 116.26 112.49 116.15 1.2M
2022-03-03 111.87 113.77 111.86 113.74 1.2M
2022-03-02 110.00 111.79 109.46 111.14 1.3M
2022-03-01 109.63 110.68 109.11 109.93 2.2M
2022-02-28 108.04 110.38 108.04 109.81 2.3M
2022-02-25 105.76 109.34 105.68 109.09 1.3M
2022-02-24 104.80 105.25 102.30 104.75 2.3M
2022-02-23 106.17 106.73 105.17 105.39 1.5M
2022-02-22 105.99 107.35 105.62 106.26 1.2M
2022-02-18 105.25 107.09 105.25 106.04 2.3M
2022-02-17 105.82 107.21 104.77 106.66 1.0M
2022-02-16 105.74 106.55 104.78 106.09 0.7M
2022-02-15 106.32 106.84 105.07 105.53 0.9M
2022-02-14 106.88 107.17 104.53 105.98 1.0M
2022-02-11 106.08 107.82 105.57 106.68 0.9M
2022-02-10 108.05 108.35 105.42 105.95 0.9M
2022-02-09 106.26 109.22 106.26 108.85 1.2M
2022-02-08 106.25 107.00 105.86 106.57 1.1M
2022-02-07 105.80 106.44 104.80 105.94 0.9M
2022-02-04 105.99 106.81 104.70 105.76 1.0M
2022-02-03 106.77 107.13 105.58 106.78 1.0M
2022-02-02 105.83 107.43 105.55 106.79 1.1M
2022-02-01 107.28 107.30 105.34 106.28 1.1M
2022-01-31 105.10 107.55 104.69 107.22 2.3M
2022-01-28 104.57 106.17 103.58 106.11 1.3M
2022-01-27 104.41 106.46 104.13 104.83 1.3M
2022-01-26 103.74 105.34 102.76 103.65 1.6M
2022-01-25 101.73 104.50 101.18 103.92 1.6M
2022-01-24 104.60 105.28 99.82 102.32 1.3M
2022-01-21 104.99 106.03 104.51 104.59 1.4M
2022-01-20 105.34 105.79 104.38 105.02 1.3M
2022-01-19 105.67 107.49 105.31 105.34 1.0M
2022-01-18 105.35 105.78 103.54 105.41 1.1M
2022-01-14 105.69 106.27 104.57 106.05 1.1M
2022-01-13 104.17 106.40 104.13 105.99 1.7M
2022-01-12 104.07 104.83 103.57 104.20 0.9M
2022-01-11 105.48 105.77 103.30 104.64 0.9M
2022-01-10 105.42 105.83 104.65 105.15 0.9M
2022-01-07 105.54 105.86 104.84 105.29 1.2M
2022-01-06 107.09 107.44 105.46 105.77 0.9M
2022-01-05 106.29 107.66 106.26 106.60 0.9M
2022-01-04 105.14 107.43 104.86 106.26 1.2M
2022-01-03 105.00 105.03 103.53 105.01 0.9M